| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 105.24 | 105.92 | 100.9 | 101.72 | 101.72 | -3.52 (-3.34%) | 1,419,301 |
| 22 Sep 2023 | CNY | 103 | 105.48 | 102.28 | 105.24 | 105.24 | +2.18 (+2.12%) | 785,022 |
| 21 Sep 2023 | CNY | 105.01 | 105.73 | 102.05 | 103.06 | 103.06 | -1.94 (-1.85%) | 631,165 |
| 20 Sep 2023 | CNY | 105.8 | 107.63 | 103.52 | 105 | 105 | -1.76 (-1.65%) | 741,023 |
| 19 Sep 2023 | CNY | 106.5 | 108.19 | 106.02 | 106.76 | 106.76 | +0.18 (+0.17%) | 596,589 |
| 18 Sep 2023 | CNY | 109.07 | 109.07 | 105.65 | 106.58 | 106.58 | -3.26 (-2.97%) | 1,028,927 |
| 15 Sep 2023 | CNY | 109.01 | 112.22 | 106.12 | 109.84 | 109.84 | +0.96 (+0.88%) | 888,182 |
| 14 Sep 2023 | CNY | 111.06 | 111.27 | 107.3 | 108.88 | 108.88 | -2.18 (-1.96%) | 864,270 |
| 13 Sep 2023 | CNY | 111 | 112.37 | 109.51 | 111.06 | 111.06 | -0.6 (-0.54%) | 939,964 |
| 12 Sep 2023 | CNY | 114 | 115.01 | 108 | 111.66 | 111.66 | -5.85 (-4.98%) | 2,104,815 |
| 11 Sep 2023 | CNY | 122 | 122.6 | 116.08 | 117.51 | 117.51 | +1.73 (+1.49%) | 3,072,958 |
| 8 Sep 2023 | CNY | 114 | 116.26 | 112.2 | 115.78 | 115.78 | +1.63 (+1.43%) | 1,081,438 |
| 7 Sep 2023 | CNY | 115.71 | 116.14 | 113.9 | 114.15 | 114.15 | -2.1 (-1.81%) | 794,566 |
| 6 Sep 2023 | CNY | 114.41 | 117.5 | 114.41 | 116.25 | 116.25 | +1.34 (+1.17%) | 1,352,968 |
| 5 Sep 2023 | CNY | 116 | 116.94 | 114.03 | 114.91 | 114.91 | -0.59 (-0.51%) | 769,330 |
| 4 Sep 2023 | CNY | 116.55 | 117.62 | 113.52 | 115.5 | 115.5 | -0.89 (-0.76%) | 700,966 |
| 1 Sep 2023 | CNY | 118.11 | 119 | 115.33 | 116.39 | 116.39 | -1.62 (-1.37%) | 535,147 |
| 31 Aug 2023 | CNY | 117.5 | 119.3 | 116.76 | 118.01 | 118.01 | -0.58 (-0.49%) | 801,737 |
| 30 Aug 2023 | CNY | 113 | 119.99 | 113 | 118.59 | 118.59 | +5.89 (+5.23%) | 1,655,199 |
| 29 Aug 2023 | CNY | 108.09 | 113.31 | 108 | 112.7 | 112.7 | +4.4 (+4.06%) | 987,880 |
| 28 Aug 2023 | CNY | 115 | 116.97 | 105.55 | 108.3 | 108.3 | +0.61 (+0.57%) | 1,416,243 |
| 25 Aug 2023 | CNY | 109.01 | 109.85 | 106.79 | 107.69 | 107.69 | -2.31 (-2.10%) | 725,582 |
| 24 Aug 2023 | CNY | 110.27 | 113.9 | 108.7 | 110 | 110 | +1.68 (+1.55%) | 1,134,379 |
| 23 Aug 2023 | CNY | 111.39 | 111.86 | 108.29 | 108.32 | 108.32 | -3.86 (-3.44%) | 612,168 |
| 22 Aug 2023 | CNY | 110.51 | 112.85 | 108.41 | 112.18 | 112.18 | +1.88 (+1.70%) | 720,068 |
| 21 Aug 2023 | CNY | 111.02 | 111.85 | 110.03 | 110.3 | 110.3 | -0.72 (-0.65%) | 554,309 |
| 18 Aug 2023 | CNY | 112.4 | 114.25 | 111 | 111.02 | 111.02 | -0.9 (-0.80%) | 782,010 |
| 17 Aug 2023 | CNY | 108.88 | 112.88 | 108.88 | 111.92 | 111.92 | +2.92 (+2.68%) | 815,897 |
| 16 Aug 2023 | CNY | 109.52 | 110.93 | 108.5 | 109 | 109 | -0.92 (-0.84%) | 828,769 |
| 15 Aug 2023 | CNY | 112.64 | 112.98 | 108.37 | 109.92 | 109.92 | -2.76 (-2.45%) | 912,902 |
